株価チャート

2010/11/02～2011/03/31

株価推移

日付始値高値安値終値前日比出来高時価総額25日乖離PERPBR
20197/1, 株式分割 1→2
2011
03/311,6631,6701,6431,660+1.53%18,959,2003兆5940億+3.69%18.945.77
03/301,5631,6351,5601,635+5.48%29,212,200-+2.25%--
03/291,5101,5531,5081,550+1.14%19,113,400--3.06%--
03/281,5481,5531,5231,533-1.76%14,799,800--4.58%--
03/251,5251,5651,5201,560+4%21,966,200--3.05%--
03/241,5051,5151,4901,500-0.33%13,526,800--6.89%--
03/231,5151,5281,5001,505-0.5%20,259,800--6.81%--
03/221,5301,5401,5031,513+1.58%22,218,800--6.52%--
03/181,5181,5201,4801,489+1.6%25,729,800--7.97%--
03/171,4351,4921,4181,466-3.11%44,084,800--9.48%--
03/161,5351,5701,4911,513+7.31%40,995,800--6.64%--
03/151,5001,5181,3831,410-9.5%46,562,000--12.89%--
03/141,5151,6031,5131,558-5.32%35,092,400--3.92%--
03/111,6501,6751,6401,645-1.94%31,793,000-+1.67%--
03/101,7131,7151,6731,678-2.04%12,581,200-+4.19%--
03/091,7251,7281,6931,713+0.59%12,787,800-+6.96%--
03/081,6931,7151,6831,703+0.44%11,600,400-+7.21%--
03/071,7151,7201,6801,695-1.74%15,436,600-+7.48%--
03/041,7381,7581,7131,725+1.17%26,906,200-+10.15%--
03/031,6451,7151,6431,705+4.76%32,265,000-+9.72%--
03/021,6551,6681,6101,628-3.56%32,240,600-+5.54%--
03/011,6931,7081,6831,688+0.6%17,517,200-+10.08%--
02/281,6431,6851,6281,678+1.51%27,128,000-+10.29%--
02/251,6381,6581,6231,653+2.16%25,267,000-+9.58%--
02/241,6051,6401,5931,618-0.46%21,934,400-+8.05%--
02/231,6151,6651,6151,625-1.07%32,064,400-+9.21%--
02/221,6851,6951,6351,643-3.95%31,935,000-+10.98%--
02/211,6501,7151,6481,710+5.56%37,696,600-+16.25%--
02/181,6001,6301,5931,620+1.57%19,916,600-+11.03%--
02/171,6201,6301,5901,595-0.31%20,574,800-+9.92%--
02/161,5951,6201,5931,600+1.27%29,940,200-+10.8%--
02/151,5401,5931,5331,580+3.44%42,679,400-+9.95%--
02/141,5181,5301,5101,528+1.94%13,452,000-+6.67%--
02/101,4941,5181,4841,499+0.33%28,864,000-+4.86%--
02/091,4651,4951,4641,494+1.95%15,510,800-+4.66%--
02/081,4881,4881,4631,465-1.05%9,570,200-+2.81%--
02/071,5001,5001,4761,481-0.5%13,015,600-+4.04%--
02/041,4701,4971,4671,488+3.55%30,475,600-+4.79%--
02/031,4431,4611,4251,437-0.9%8,382,400-+1.41%--
02/021,4231,4501,4201,450+2.91%13,662,600-+2.33%--
02/011,4131,4181,4011,409-0.18%6,330,600--0.49%--
01/311,4041,4181,3991,412-1.4%9,107,600--0.32%--
01/281,4251,4421,4211,432+0.21%12,957,600-+0.95%--
01/271,4081,4321,3961,429+2.04%17,086,000-+0.81%--
01/261,3931,4021,3851,400-0.11%8,358,000--1.2%--
01/251,3851,4081,3841,402+1.85%15,680,200--1.16%--
01/241,3611,3811,3571,376+1.89%9,044,600--3.1%--
01/211,3881,3881,3451,351-2.28%17,653,200--5.16%--
01/201,3931,4011,3801,382-1.32%12,893,600--3.29%--
01/191,4231,4341,3971,401-1.3%14,944,400--2.27%--
01/181,4011,4241,3831,419+0.75%15,621,600--1.25%--
01/171,4181,4201,4011,409-0.6%9,128,000--2.19%--
01/141,3941,4291,3941,4170%16,884,600--1.87%--
01/131,4331,4371,4131,417-0.74%9,418,000--2.14%--
01/121,4431,4481,4221,428-0.07%12,487,000--1.62%--
01/111,4431,4431,4271,429-1.55%11,100,600--1.82%--
01/071,4631,4631,4491,451-0.85%8,408,400--0.34%--
01/061,4601,4641,4531,464+1.25%11,661,400-+0.52%--
01/051,4451,4531,4341,446-0.14%9,985,600--0.79%--
01/041,4301,4481,4221,448+2.99%16,149,200--0.72%--
2010
12/301,4141,4161,4031,406-0.71%7,367,600--3.67%--
12/291,4151,4221,4111,416+0.46%6,789,000--3.18%--
12/281,4231,4231,4091,409-1.02%8,276,000--3.69%--
12/271,4201,4271,4171,424+0.32%7,000,600--2.83%--
12/241,4201,4301,4131,419-0.7%7,171,800--3.21%--
12/221,4501,4561,4231,429-1.55%14,686,000--2.52%--
12/211,4221,4521,4211,452+2.43%19,492,200--0.99%--
12/201,4101,4321,4031,417+0.46%18,424,000--3.28%--
12/171,4311,4351,4061,411-2.32%25,942,600--3.72%--
12/161,4431,4571,4411,444-0.65%10,921,600--1.5%--
12/151,4451,4681,4431,454-0.24%17,018,000--0.78%--
12/141,4661,4691,4521,457-1.55%16,874,000--0.41%--
12/131,4621,4821,4611,4800%13,087,600-+1.44%--
12/101,5151,5181,4761,480-1.27%31,516,000-+1.79%--
12/091,5031,5051,4821,499-0.07%17,528,600-+3.52%--
12/081,5051,5431,5001,500-0.99%22,642,600-+4.31%--
12/071,5101,5201,5001,515+0.66%13,116,000-+6.02%--
12/061,5001,5101,4911,5050%9,210,800-+5.99%--
12/031,5131,5181,5001,505-0.33%12,704,000-+6.59%--
12/021,4921,5131,4911,510+2.62%24,629,200-+7.4%--
12/011,4531,4721,4461,472+1.48%15,848,600-+5.26%--
11/301,4711,4771,4501,450-1.39%14,118,000-+4.17%--
11/291,4761,4861,4651,471-0.31%9,820,200-+6.02%--
11/261,4821,4901,4751,4750%13,231,600-+6.81%--
11/251,4821,4901,4671,475-0.44%17,490,200-+7.27%--
11/241,4281,4861,4281,482+2.14%25,846,000-+8.22%--
11/221,4661,4681,4431,451-0.03%8,917,000-+6.34%--
11/191,4731,4741,4501,451-0.24%16,335,000-+6.61%--
11/181,4231,4551,4221,455+2.76%18,540,000-+7.11%--
11/171,4101,4201,4061,416-0.84%9,397,800-+4.62%--
11/161,4251,4331,4161,428+0.92%15,227,200-+5.82%--
11/151,4271,4381,4041,415-0.46%11,403,200-+5.01%--
11/121,4381,4401,4211,421-1.22%15,105,600-+5.65%--
11/111,4401,4411,4261,439+0.59%13,770,800-+7.03%--
11/101,4141,4491,4091,430+2%33,609,200-+6.64%--
11/091,3601,4091,3581,402+3.51%46,082,400-+4.78%--
11/081,3501,3611,3451,355+0.93%9,396,000-+1.23%--
11/051,3501,3651,3401,342+0.9%17,721,800-+0.3%--
11/041,3001,3301,2911,330+5.39%18,674,200--0.67%--
11/021,2601,2751,2541,2620%13,544,800--5.82%--